KraneShares CSI China Internet

KWEB
🏛️ germany →
35.12
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 29.07 29.07 28.09 28.09 0.0M
2022-12-29 28.16 28.93 28.12 28.90 0.0M
2022-12-28 29.52 29.57 28.06 28.27 0.0M
2022-12-27 28.08 29.68 28.08 29.55 0.0M
2022-12-23 28.93 29.13 28.18 28.20 0.0M
2022-12-22 28.98 29.61 28.88 28.88 0.0M
2022-12-21 27.99 29.03 27.93 29.03 0.0M
2022-12-20 28.35 28.35 27.66 27.97 0.0M
2022-12-19 28.28 28.77 28.17 28.31 0.0M
2022-12-16 28.13 28.80 28.13 28.57 0.0M
2022-12-15 29.03 29.16 28.15 28.35 0.0M
2022-12-14 29.02 29.07 28.64 28.86 0.0M
2022-12-13 28.56 29.51 28.56 28.93 0.0M
2022-12-12 29.51 29.51 28.16 28.63 0.0M
2022-12-09 29.76 30.30 29.60 29.60 0.0M
2022-12-08 28.23 29.76 28.18 29.70 0.0M
2022-12-07 29.04 29.04 27.64 28.32 0.0M
2022-12-06 28.40 29.02 28.39 28.98 0.0M
2022-12-05 28.23 30.00 28.23 28.34 0.0M
2022-12-02 26.68 28.55 26.67 28.42 0.0M
2022-12-01 27.21 27.30 26.49 26.71 0.0M
2022-11-30 25.50 27.39 25.46 27.36 0.0M
2022-11-29 24.07 25.73 24.03 25.57 0.0M
2022-11-28 23.11 24.22 22.84 24.08 0.0M
2022-11-25 24.11 24.12 23.06 23.06 0.0M
2022-11-24 24.06 24.12 24.06 24.12 0.0M
2022-11-23 23.73 24.30 23.69 24.19 0.0M
2022-11-22 24.36 24.36 23.66 23.73 0.0M
2022-11-21 25.28 25.31 24.35 24.35 0.0M
2022-11-18 26.01 26.01 24.94 25.07 0.0M
2022-11-17 25.01 26.62 24.45 25.95 0.0M
2022-11-16 25.86 25.95 25.04 25.04 0.0M
2022-11-15 23.69 26.16 23.52 25.85 0.0M
2022-11-14 23.37 23.98 23.33 23.87 0.0M
2022-11-11 22.19 23.51 22.14 23.27 0.0M
2022-11-10 20.84 22.27 20.84 22.22 0.0M
2022-11-09 22.34 22.34 20.89 20.89 0.0M
2022-11-08 22.62 22.65 21.99 22.19 0.0M
2022-11-07 22.94 23.28 22.65 22.67 0.0M
2022-11-04 21.55 23.23 21.53 22.83 0.0M
2022-11-03 20.78 21.69 20.62 21.59 0.0M
2022-11-02 20.51 21.38 20.49 20.75 0.0M
2022-11-01 19.33 21.05 19.31 20.50 0.0M
2022-10-31 19.16 19.69 18.92 19.44 0.0M
2022-10-28 19.86 19.94 18.82 19.16 0.0M
2022-10-27 20.50 20.53 19.82 20.06 0.0M
2022-10-26 19.11 20.69 18.97 20.47 0.0M
2022-10-25 18.64 19.21 18.64 19.05 0.0M
2022-10-24 21.79 21.85 19.07 19.13 0.0M
2022-10-21 21.86 21.86 21.41 21.63 0.0M
2022-10-20 21.46 22.59 21.44 21.88 0.0M
2022-10-19 22.91 22.95 21.47 21.47 0.0M
2022-10-18 22.85 23.52 22.81 22.85 0.0M
2022-10-17 22.21 23.31 22.21 22.99 0.0M
2022-10-14 22.73 23.17 22.44 22.47 0.0M
2022-10-13 23.22 23.25 22.20 22.83 0.0M
2022-10-12 23.24 23.66 23.18 23.33 0.0M
2022-10-11 24.19 24.19 23.14 23.14 0.0M
2022-10-10 25.41 25.54 24.06 24.13 0.0M
2022-10-07 26.42 26.46 25.33 25.41 0.0M
2022-10-06 26.55 26.79 26.38 26.51 0.0M
2022-10-05 26.36 26.95 26.36 26.62 0.0M
2022-10-04 25.15 26.65 25.07 26.34 0.0M
2022-10-03 25.11 25.28 24.40 25.16 0.0M
2022-09-30 25.03 25.42 24.97 25.20 0.0M
2022-09-29 26.63 26.66 24.92 24.92 0.0M
2022-09-28 26.45 26.48 25.79 26.36 0.0M
2022-09-27 26.36 27.24 26.33 26.39 0.0M
2022-09-26 25.88 26.80 25.76 26.60 0.0M
2022-09-23 26.01 26.20 25.57 25.59 0.0M
2022-09-22 26.11 26.32 25.90 26.05 0.0M
2022-09-21 27.12 27.22 26.28 26.48 0.0M
2022-09-20 26.94 27.36 26.10 27.01 0.0M
2022-09-19 26.63 26.88 26.37 26.88 0.0M
2022-09-16 27.70 27.78 26.51 26.51 0.0M
2022-09-15 27.93 27.93 27.78 27.82 0.0M
2022-09-14 27.74 27.87 27.64 27.83 0.0M
2022-09-13 28.67 28.67 27.75 27.75 0.0M
2022-09-12 28.16 28.61 27.89 28.61 0.0M
2022-09-09 27.51 28.43 27.43 28.31 0.0M
2022-09-08 28.35 28.37 27.58 27.58 0.0M
2022-09-07 27.97 28.37 27.89 28.37 0.0M
2022-09-06 28.87 28.87 27.75 28.09 0.0M
2022-09-05 29.05 29.05 28.94 28.94 0.0M
2022-09-02 29.42 29.42 28.80 28.95 0.0M
2022-09-01 29.91 29.91 29.10 29.31 0.0M
2022-08-31 28.71 30.01 28.71 29.63 0.0M
2022-08-30 29.70 29.92 28.61 28.69 0.0M
2022-08-29 30.43 30.53 29.96 29.99 0.0M
2022-08-26 30.67 31.87 29.95 30.44 0.0M
2022-08-25 28.47 31.20 28.44 30.58 0.0M
2022-08-24 28.24 28.99 27.64 28.55 0.0M
2022-08-23 27.84 29.05 27.55 28.10 0.0M
2022-08-22 27.21 27.98 26.45 27.87 0.0M
2022-08-19 27.26 27.36 27.16 27.21 0.0M
2022-08-18 27.37 27.42 26.98 27.22 0.0M
2022-08-17 27.73 27.78 27.32 27.47 0.0M
2022-08-16 28.41 28.44 27.02 27.74 0.0M
2022-08-15 27.91 28.38 27.74 28.38 0.0M
2022-08-12 27.84 28.00 26.77 28.00 0.0M
2022-08-11 27.19 29.00 27.07 27.69 0.0M
2022-08-10 27.18 27.19 26.60 27.05 0.0M
2022-08-09 26.39 26.57 26.39 26.57 0.0M
2022-08-08 26.39 26.39 26.39 26.39 0.0M
2022-08-05 26.39 26.39 26.39 26.39 0.0M
2022-08-04 26.39 26.39 26.39 26.39 0.0M
2022-08-03 26.39 26.39 26.39 26.39 0.0M
2022-08-02 26.90 26.90 26.40 26.40 0.0M
2022-08-01 27.74 27.83 26.64 26.76 0.0M
2022-07-29 29.33 29.35 27.57 27.83 0.0M
2022-07-28 29.88 29.95 28.68 29.32 0.0M
2022-07-27 29.43 29.87 29.32 29.78 0.0M
2022-07-26 29.64 30.24 29.48 29.48 0.0M
2022-07-25 29.33 29.66 28.41 29.62 0.0M
2022-07-22 30.44 31.09 29.27 29.30 0.0M
2022-07-21 29.73 30.60 29.73 30.19 0.0M
2022-07-20 29.97 30.19 29.64 29.76 0.0M
2022-07-19 29.60 29.93 29.32 29.93 0.0M
2022-07-18 28.92 30.82 28.79 29.61 0.0M
2022-07-15 29.37 29.41 27.60 28.81 0.0M
2022-07-14 29.20 30.32 28.75 29.42 0.0M
2022-07-13 29.99 30.27 29.65 30.20 0.0M
2022-07-12 29.90 30.13 29.50 30.00 0.0M
2022-07-11 31.64 31.64 29.83 29.93 0.0M
2022-07-08 32.40 32.54 31.49 31.55 0.0M
2022-07-07 31.35 33.08 31.35 32.40 0.0M
2022-07-06 32.44 32.44 30.65 31.46 0.0M
2022-07-05 31.78 32.50 31.27 32.08 0.0M
2022-07-04 31.82 31.82 31.74 31.81 0.0M
2022-07-01 31.33 31.33 31.33 31.33 0.0M
2022-06-30 31.57 31.72 30.64 30.99 0.0M
2022-06-29 31.72 32.32 31.22 31.43 0.0M
2022-06-28 31.69 31.69 31.64 31.64 0.0M
2022-06-27 31.62 31.62 31.62 31.62 0.0M
2022-06-24 30.57 31.68 30.57 31.68 0.0M
2022-06-23 29.74 31.47 29.74 30.32 0.0M
2022-06-22 31.90 32.00 29.70 30.00 0.0M
2022-06-21 30.71 30.89 28.61 30.84 0.0M
2022-06-20 29.66 29.74 28.62 29.74 0.0M
2022-06-17 28.74 30.69 28.74 29.80 0.0M
2022-06-16 30.58 30.72 28.46 29.39 0.0M
2022-06-15 30.02 31.40 29.96 30.48 0.0M
2022-06-14 28.23 30.13 28.11 29.91 0.0M
2022-06-13 30.16 30.23 28.09 28.29 0.0M
2022-06-10 29.71 30.94 29.71 30.18 0.0M
2022-06-09 32.67 32.70 29.82 29.97 0.0M
2022-06-08 29.95 31.60 29.90 31.60 0.0M
2022-06-07 28.78 28.87 28.74 28.80 0.0M
2022-06-06 27.36 27.37 27.33 27.33 0.0M
2022-06-03 28.07 28.07 27.25 27.25 0.0M
2022-06-02 26.81 28.07 26.72 28.07 0.0M
2022-06-01 27.19 27.43 26.64 26.96 0.0M
2022-05-31 25.88 27.92 25.88 27.01 0.0M
2022-05-30 25.85 25.85 25.85 25.85 0.0M
2022-05-27 25.50 26.00 25.49 26.00 0.0M
2022-05-26 23.89 25.41 23.81 25.40 0.0M
2022-05-25 23.16 23.88 23.16 23.80 0.0M
2022-05-24 24.96 24.96 23.15 23.17 0.0M
2022-05-23 26.33 26.33 24.81 24.88 0.0M
2022-05-20 26.00 27.28 25.22 25.26 0.0M
2022-05-19 25.43 26.38 24.33 26.13 0.0M
2022-05-18 26.14 27.05 25.45 25.45 0.0M
2022-05-17 25.55 26.93 25.47 25.99 0.0M
2022-05-16 25.59 25.91 25.30 25.79 0.0M
2022-05-13 23.93 26.06 23.92 25.54 0.0M
2022-05-12 23.32 23.46 23.32 23.34 0.0M
2022-05-11 23.52 24.58 23.49 23.57 0.0M
2022-05-10 22.79 23.76 22.79 23.65 0.0M
2022-05-09 24.50 24.51 22.43 22.94 0.0M
2022-05-06 25.73 25.82 24.36 24.50 0.0M
2022-05-05 27.45 27.50 25.50 25.71 0.0M
2022-05-04 27.51 27.52 25.90 26.94 0.0M
2022-05-03 27.45 27.81 27.34 27.41 0.0M
2022-05-02 26.88 27.74 26.57 27.12 0.0M
2022-04-29 25.02 27.66 24.98 26.84 0.0M
2022-04-28 24.72 25.70 24.22 24.91 0.0M
2022-04-27 23.18 24.95 23.18 24.63 0.0M
2022-04-26 23.47 23.77 23.00 23.47 0.0M
2022-04-25 23.41 24.22 22.53 23.52 0.0M
2022-04-22 22.86 24.14 22.86 23.23 0.0M
2022-04-21 24.12 24.12 22.88 22.88 0.0M
2022-04-20 25.40 25.41 24.11 24.11 0.0M
2022-04-19 25.38 25.80 24.56 25.23 0.0M
2022-04-14 26.47 26.50 25.89 25.89 0.0M
2022-04-13 25.76 26.72 25.76 26.46 0.0M
2022-04-12 26.15 26.60 25.95 25.95 0.0M
2022-04-11 26.47 26.48 25.19 26.39 0.0M
2022-04-08 26.62 26.98 26.58 26.58 0.0M
2022-04-07 27.54 27.67 26.25 26.68 0.0M
2022-04-06 28.42 28.45 26.95 27.72 0.0M
2022-04-05 29.66 29.66 28.29 28.64 0.0M
2022-04-04 27.34 29.55 27.34 29.49 0.0M
2022-04-01 25.76 28.26 25.75 27.33 0.0M
2022-03-31 27.25 27.33 26.09 26.20 0.0M
2022-03-30 28.17 28.28 27.36 27.36 0.0M
2022-03-29 27.26 28.50 27.22 28.17 0.0M
2022-03-28 26.64 27.38 26.62 27.11 0.0M
2022-03-25 27.61 27.64 25.48 26.54 0.0M
2022-03-24 28.49 29.48 27.97 27.97 0.0M
2022-03-23 28.28 29.62 27.79 28.52 0.0M
2022-03-22 26.50 28.93 26.23 28.22 0.0M
2022-03-21 28.00 28.00 27.95 27.95 0.0M
2022-03-18 25.71 28.61 25.71 28.51 0.0M
2022-03-17 28.08 28.08 25.17 25.68 0.0M
2022-03-16 22.00 28.21 22.00 28.21 0.0M
2022-03-15 19.32 21.08 18.10 20.25 0.0M
2022-03-14 20.95 21.90 19.04 19.45 0.0M
2022-03-11 24.23 24.83 22.21 22.21 0.0M
2022-03-10 26.72 26.73 24.10 24.33 0.0M
2022-03-09 25.68 27.30 25.57 26.80 0.0M
2022-03-08 27.00 27.18 25.38 26.02 0.0M
2022-03-07 27.00 27.00 27.00 27.00 0.0M
2022-03-04 28.28 28.28 28.28 28.28 0.0M
2022-03-03 29.64 29.70 28.28 28.28 0.0M
2022-03-02 30.25 30.42 29.17 29.61 0.0M
2022-03-01 29.89 30.97 29.80 30.28 0.0M
2022-02-28 30.47 30.53 29.81 29.90 0.0M
2022-02-25 30.27 30.53 29.88 30.53 0.0M
2022-02-24 29.91 29.93 29.00 29.00 0.0M
2022-02-23 30.09 30.87 30.06 30.27 0.0M
2022-02-22 31.50 31.52 30.17 30.37 0.0M
2022-02-21 31.33 31.41 31.33 31.41 0.0M
2022-02-18 32.99 32.99 31.40 31.61 0.0M
2022-02-17 33.37 33.78 33.19 33.51 0.0M
2022-02-16 33.30 33.30 32.90 33.21 0.0M
2022-02-15 32.07 33.17 31.98 33.17 0.0M
2022-02-14 32.22 32.28 31.85 32.14 0.0M
2022-02-11 33.23 34.39 32.23 32.23 0.0M
2022-02-10 33.66 33.66 32.95 33.18 0.0M
2022-02-09 32.00 33.56 32.00 33.54 0.0M
2022-02-08 31.17 32.32 31.07 32.12 0.0M
2022-02-07 31.87 31.92 31.13 31.34 0.0M
2022-02-04 31.29 32.53 31.26 31.86 0.0M
2022-02-03 32.37 32.39 31.52 31.52 0.0M
2022-02-02 33.41 33.61 32.20 32.37 0.0M
2022-02-01 33.28 34.30 33.28 34.30 0.0M
2022-01-31 30.54 33.47 30.52 33.04 0.0M
2022-01-28 30.16 31.30 29.64 30.09 0.0M
2022-01-27 30.98 31.21 30.98 31.21 0.0M
2022-01-26 31.77 32.90 31.00 31.27 0.0M
2022-01-25 32.00 32.26 31.46 32.08 0.0M
2022-01-24 32.52 32.52 30.78 31.80 0.0M
2022-01-21 33.89 34.03 32.71 33.10 0.0M
2022-01-20 34.89 35.47 34.05 34.38 0.0M
2022-01-19 32.09 32.73 32.03 32.65 0.0M
2022-01-18 32.66 32.71 31.60 32.50 0.0M
2022-01-17 33.73 33.73 32.59 32.59 0.0M
2022-01-14 31.86 32.63 31.86 32.34 0.0M
2022-01-13 33.99 33.99 32.23 32.26 0.0M
2022-01-12 34.00 35.80 33.63 33.90 0.0M
2022-01-11 32.15 33.64 32.15 33.64 0.0M
2022-01-10 31.90 33.03 31.71 31.98 0.0M
2022-01-07 31.15 32.78 30.02 32.78 0.0M
2022-01-06 29.74 31.48 29.71 31.30 0.0M
2022-01-05 30.64 31.69 29.92 29.92 0.0M
2022-01-04 32.04 32.12 30.43 30.45 0.0M
2022-01-03 32.17 33.26 31.61 32.10 0.0M